Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1986
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1986-12-31 | $9.67 | $10.15 | 36,450 | — | — |
| 1986-12-30 | $9.33 | $9.80 | 73,800 | — | — |
| 1986-12-29 | $9.28 | $9.74 | 29,025 | — | — |
| 1986-12-26 | $9.22 | $9.68 | 21,375 | — | — |
| 1986-12-24 | $9.33 | $9.80 | 21,825 | — | — |
| 1986-12-23 | $9.44 | $9.91 | 86,850 | — | — |
| 1986-12-22 | $9.67 | $10.15 | 59,850 | — | — |
| 1986-12-19 | $9.72 | $10.20 | 49,275 | — | — |
| 1986-12-18 | $9.56 | $10.03 | 43,650 | — | — |
| 1986-12-17 | $9.56 | $10.03 | 32,625 | — | — |
| 1986-12-16 | $9.33 | $9.80 | 30,825 | — | — |
| 1986-12-15 | $9.39 | $9.85 | 35,550 | — | — |
| 1986-12-12 | $9.67 | $10.15 | 27,450 | — | — |
| 1986-12-11 | $9.94 | $10.44 | 33,075 | — | — |
| 1986-12-10 | $10.11 | $10.61 | 19,350 | — | — |
| 1986-12-09 | $10.00 | $10.50 | 35,325 | — | — |
| 1986-12-08 | $10.11 | $10.61 | 33,525 | — | — |
| 1986-12-05 | $9.94 | $10.44 | 21,375 | — | — |
| 1986-12-04 | $9.83 | $10.32 | 24,975 | — | — |
| 1986-12-03 | $9.94 | $10.44 | 29,925 | — | — |
| 1986-12-02 | $10.22 | $10.73 | 64,575 | — | — |
| 1986-12-01 | $10.06 | $10.55 | 46,125 | — | — |
| 1986-11-28 | $10.00 | $10.50 | 5,400 | — | — |
| 1986-11-26 | $9.94 | $10.44 | 15,975 | — | — |
| 1986-11-25 | $10.00 | $10.50 | 24,975 | — | — |
| 1986-11-24 | $10.06 | $10.55 | 20,700 | — | — |
| 1986-11-21 | $10.28 | $10.79 | 14,175 | — | — |
| 1986-11-20 | $10.17 | $10.67 | 17,100 | — | — |
| 1986-11-19 | $10.17 | $10.67 | 13,725 | — | — |
| 1986-11-18 | $10.00 | $10.50 | 51,075 | — | — |
| 1986-11-17 | $10.06 | $10.55 | 42,525 | — | — |
| 1986-11-14 | $10.11 | $10.61 | 36,225 | — | — |
| 1986-11-13 | $10.67 | $11.20 | 17,100 | — | — |
| 1986-11-12 | $10.78 | $11.31 | 12,375 | — | — |
| 1986-11-11 | $10.94 | $11.49 | 6,525 | — | — |
| 1986-11-10 | $10.94 | $11.49 | 30,825 | — | — |
| 1986-11-07 | $10.89 | $11.43 | 4,950 | — | — |
| 1986-11-06 | $10.89 | $11.30 | 20,250 | — | — |
| 1986-11-05 | $11.06 | $11.47 | 9,225 | — | — |
| 1986-11-04 | $11.06 | $11.47 | 7,650 | — | — |
| 1986-11-03 | $11.00 | $11.41 | 14,625 | — | — |
| 1986-10-31 | $11.00 | $11.41 | 16,650 | — | — |
| 1986-10-30 | $11.11 | $11.53 | 33,975 | — | — |
| 1986-10-29 | $11.06 | $11.47 | 25,650 | — | — |
| 1986-10-28 | $10.94 | $11.35 | 35,100 | — | — |
| 1986-10-27 | $10.67 | $11.07 | 93,600 | — | — |
| 1986-10-24 | $10.50 | $10.89 | 7,425 | — | — |
| 1986-10-23 | $10.50 | $10.89 | 32,175 | — | — |
| 1986-10-22 | $10.44 | $10.83 | 18,225 | — | — |
| 1986-10-21 | $10.28 | $10.66 | 8,100 | — | — |
| 1986-10-20 | $10.50 | $10.89 | 10,350 | — | — |
| 1986-10-17 | $10.61 | $11.01 | 17,775 | — | — |
| 1986-10-16 | $10.61 | $11.01 | 9,450 | — | — |
| 1986-10-15 | $10.67 | $11.07 | 20,250 | — | — |
| 1986-10-14 | $10.56 | $10.95 | 20,025 | — | — |
| 1986-10-13 | $10.44 | $10.83 | 10,125 | — | — |
| 1986-10-10 | $10.44 | $10.83 | 6,075 | — | — |
| 1986-10-09 | $10.56 | $10.95 | 9,225 | — | — |
| 1986-10-08 | $10.50 | $10.89 | 10,350 | — | — |
| 1986-10-07 | $10.50 | $10.89 | 15,975 | — | — |
| 1986-10-06 | $10.44 | $10.83 | 16,200 | — | — |
| 1986-10-03 | $10.50 | $10.89 | 12,375 | — | — |
| 1986-10-02 | $10.50 | $10.89 | 11,250 | — | — |
| 1986-10-01 | $10.50 | $10.89 | 23,625 | — | — |
| 1986-09-30 | $10.50 | $10.89 | 20,025 | — | — |
| 1986-09-29 | $10.33 | $10.72 | 38,700 | — | — |
| 1986-09-26 | $10.11 | $10.49 | 10,575 | — | — |
| 1986-09-25 | $10.22 | $10.60 | 12,825 | — | — |
| 1986-09-24 | $10.11 | $10.49 | 26,325 | — | — |
| 1986-09-23 | $10.17 | $10.55 | 20,250 | — | — |
| 1986-09-22 | $10.17 | $10.55 | 34,875 | — | — |
| 1986-09-19 | $9.94 | $10.32 | 27,900 | — | — |
| 1986-09-18 | $10.06 | $10.43 | 29,025 | — | — |
| 1986-09-17 | $10.00 | $10.37 | 54,675 | — | — |
| 1986-09-16 | $9.83 | $10.20 | 71,550 | — | — |
| 1986-09-15 | $10.39 | $10.78 | 21,825 | — | — |
| 1986-09-12 | $10.39 | $10.78 | 37,125 | — | — |
| 1986-09-11 | $10.39 | $10.78 | 27,225 | — | — |
| 1986-09-10 | $10.61 | $11.01 | 15,300 | — | — |
| 1986-09-09 | $10.61 | $11.01 | 33,300 | — | — |
| 1986-09-08 | $10.44 | $10.83 | 45,000 | — | — |
| 1986-09-05 | $10.89 | $11.30 | 21,825 | — | — |
| 1986-09-04 | $11.17 | $11.58 | 23,850 | — | — |
| 1986-09-03 | $11.39 | $11.81 | 103,275 | — | — |
| 1986-09-02 | $11.50 | $11.93 | 37,125 | — | — |
| 1986-08-29 | $11.50 | $11.93 | 11,475 | — | — |
| 1986-08-28 | $11.67 | $12.10 | 10,125 | — | — |
| 1986-08-27 | $11.72 | $12.16 | 15,300 | — | — |
| 1986-08-26 | $11.72 | $12.16 | 37,575 | — | — |
| 1986-08-25 | $11.50 | $11.93 | 14,175 | — | — |
| 1986-08-22 | $11.72 | $12.16 | 26,100 | — | — |
| 1986-08-21 | $11.78 | $12.22 | 36,900 | — | — |
| 1986-08-20 | $11.78 | $12.22 | 36,000 | — | — |
| 1986-08-19 | $11.67 | $12.10 | 32,850 | — | — |
| 1986-08-18 | $11.61 | $12.05 | 33,750 | — | — |
| 1986-08-15 | $11.61 | $12.05 | 12,375 | — | — |
| 1986-08-14 | $11.61 | $12.05 | 7,875 | — | — |
| 1986-08-13 | $11.50 | $11.93 | 20,475 | — | — |
| 1986-08-12 | $11.44 | $11.87 | 14,625 | — | — |
| 1986-08-11 | $11.44 | $11.87 | 21,825 | — | — |
| 1986-08-08 | $11.56 | $11.86 | 29,025 | — | — |
| 1986-08-07 | $11.61 | $11.91 | 13,275 | — | — |
| 1986-08-06 | $11.50 | $11.80 | 7,200 | — | — |
| 1986-08-05 | $11.56 | $11.86 | 18,675 | — | — |
| 1986-08-04 | $11.50 | $11.80 | 7,650 | — | — |
| 1986-08-01 | $11.67 | $11.97 | 10,350 | — | — |
| 1986-07-31 | $11.56 | $11.86 | 36,225 | — | — |
| 1986-07-30 | $12.00 | $12.31 | 9,225 | — | — |
| 1986-07-29 | $12.06 | $12.37 | 12,600 | — | — |
| 1986-07-28 | $12.17 | $12.48 | 14,175 | — | — |
| 1986-07-25 | $12.28 | $12.60 | 11,700 | — | — |
| 1986-07-24 | $12.22 | $12.54 | 14,625 | — | — |
| 1986-07-23 | $12.39 | $12.71 | 29,700 | — | — |
| 1986-07-22 | $12.33 | $12.65 | 35,550 | — | — |
| 1986-07-21 | $12.39 | $12.71 | 33,075 | — | — |
| 1986-07-18 | $12.00 | $12.31 | 18,900 | — | — |
| 1986-07-17 | $12.06 | $12.37 | 29,025 | — | — |
| 1986-07-16 | $11.83 | $12.14 | 26,100 | — | — |
| 1986-07-15 | $11.89 | $12.20 | 61,650 | — | — |
| 1986-07-14 | $11.56 | $11.86 | 30,825 | — | — |
| 1986-07-11 | $11.28 | $11.57 | 24,300 | — | — |
| 1986-07-10 | $10.89 | $11.17 | 18,450 | — | — |
| 1986-07-09 | $10.67 | $10.94 | 45,000 | — | — |
| 1986-07-08 | $10.72 | $11.00 | 36,450 | — | — |
| 1986-07-07 | $11.00 | $11.29 | 18,450 | — | — |
| 1986-07-03 | $11.00 | $11.29 | 21,375 | — | — |
| 1986-07-02 | $10.83 | $11.11 | 17,550 | — | — |
| 1986-07-01 | $10.61 | $10.89 | 14,175 | — | — |
| 1986-06-30 | $10.44 | $10.72 | 13,275 | — | — |
| 1986-06-27 | $10.33 | $10.60 | 29,025 | — | — |
| 1986-06-26 | $10.28 | $10.55 | 6,525 | — | — |
| 1986-06-25 | $10.17 | $10.43 | 25,650 | — | — |
| 1986-06-24 | $10.17 | $10.43 | 20,700 | — | — |
| 1986-06-23 | $10.17 | $10.43 | 12,600 | — | — |
| 1986-06-20 | $10.33 | $10.60 | 9,000 | — | — |
| 1986-06-19 | $10.33 | $10.60 | 17,550 | — | — |
| 1986-06-18 | $10.56 | $10.83 | 26,775 | — | — |
| 1986-06-17 | $10.89 | $11.17 | 55,125 | — | — |
| 1986-06-16 | $10.72 | $11.00 | 11,475 | — | — |
| 1986-06-13 | $10.83 | $11.11 | 28,575 | — | — |
| 1986-06-12 | $10.61 | $10.89 | 14,175 | — | — |
| 1986-06-11 | $10.67 | $10.94 | 6,525 | — | — |
| 1986-06-10 | $10.83 | $11.11 | 12,375 | — | — |
| 1986-06-09 | $10.83 | $11.11 | 15,075 | — | — |
| 1986-06-06 | $10.94 | $11.23 | 18,450 | — | — |
| 1986-06-05 | $11.11 | $11.40 | 58,950 | — | — |
| 1986-06-04 | $10.89 | $11.17 | 39,825 | — | — |
| 1986-06-03 | $10.56 | $10.83 | 53,100 | — | — |
| 1986-06-02 | $10.39 | $10.66 | 32,400 | — | — |
| 1986-05-30 | $10.28 | $10.55 | 10,575 | — | — |
| 1986-05-29 | $10.22 | $10.49 | 28,800 | — | — |
| 1986-05-28 | $10.17 | $10.43 | 27,000 | — | — |
| 1986-05-27 | $10.17 | $10.43 | 11,700 | — | — |
| 1986-05-23 | $10.22 | $10.49 | 6,300 | — | — |
| 1986-05-22 | $10.17 | $10.43 | 39,375 | — | — |
| 1986-05-21 | $10.06 | $10.32 | 8,100 | — | — |
| 1986-05-20 | $10.06 | $10.32 | 11,250 | — | — |
| 1986-05-19 | $10.17 | $10.43 | 16,200 | — | — |
| 1986-05-16 | $10.22 | $10.49 | 9,225 | — | — |
| 1986-05-15 | $10.22 | $10.49 | 9,675 | — | — |
| 1986-05-14 | $10.33 | $10.60 | 26,550 | — | — |
| 1986-05-13 | $10.22 | $10.49 | 9,225 | — | — |
| 1986-05-12 | $10.22 | $10.49 | 13,050 | — | — |
| 1986-05-09 | $10.28 | $10.42 | 4,050 | — | — |
| 1986-05-08 | $10.33 | $10.47 | 13,725 | — | — |
| 1986-05-07 | $10.11 | $10.25 | 16,875 | — | — |
| 1986-05-06 | $10.44 | $10.58 | 26,325 | — | — |
| 1986-05-05 | $10.50 | $10.64 | 9,900 | — | — |
| 1986-05-02 | $10.50 | $10.64 | 5,625 | — | — |
| 1986-05-01 | $10.67 | $10.81 | 7,425 | — | — |
| 1986-04-30 | $10.78 | $10.92 | 15,750 | — | — |
| 1986-04-29 | $10.61 | $10.75 | 15,300 | — | — |
| 1986-04-28 | $10.61 | $10.75 | 6,300 | — | — |
| 1986-04-25 | $10.33 | $10.47 | 9,900 | — | — |
| 1986-04-24 | $10.22 | $10.36 | 15,300 | — | — |
| 1986-04-23 | $10.44 | $10.58 | 26,775 | — | — |
| 1986-04-22 | $10.67 | $10.81 | 21,600 | — | — |
| 1986-04-21 | $10.67 | $10.81 | 24,525 | — | — |
| 1986-04-18 | $10.94 | $11.09 | 61,200 | — | — |
| 1986-04-17 | $10.78 | $10.92 | 30,375 | — | — |
| 1986-04-16 | $10.28 | $10.42 | 27,000 | — | — |
| 1986-04-15 | $10.11 | $10.25 | 23,400 | — | — |
| 1986-04-14 | $9.83 | $9.96 | 55,800 | — | — |
| 1986-04-11 | $9.44 | $9.57 | 48,600 | — | — |
| 1986-04-10 | $9.67 | $9.80 | 23,850 | — | — |
| 1986-04-09 | $9.44 | $9.57 | 40,950 | — | — |
| 1986-04-08 | $9.56 | $9.68 | 27,675 | — | — |
| 1986-04-07 | $9.56 | $9.68 | 25,875 | — | — |
| 1986-04-04 | $10.00 | $10.13 | 40,725 | — | — |
| 1986-04-03 | $9.83 | $9.96 | 42,300 | — | — |
| 1986-04-02 | $9.56 | $9.68 | 115,200 | — | — |
| 1986-04-01 | $10.28 | $10.42 | 29,925 | — | — |
| 1986-03-31 | $10.39 | $10.53 | 25,425 | — | — |
| 1986-03-27 | $10.39 | $10.53 | 36,225 | — | — |
| 1986-03-26 | $10.39 | $10.53 | 27,675 | — | — |
| 1986-03-25 | $10.39 | $10.53 | 13,050 | — | — |
| 1986-03-24 | $10.39 | $10.53 | 24,300 | — | — |
| 1986-03-21 | $10.17 | $10.30 | 42,525 | — | — |
| 1986-03-20 | $10.44 | $10.58 | 18,225 | — | — |
| 1986-03-19 | $10.56 | $10.70 | 12,150 | — | — |
| 1986-03-18 | $10.50 | $10.64 | 57,375 | — | — |
| 1986-03-17 | $10.89 | $11.03 | 31,500 | — | — |
| 1986-03-14 | $11.28 | $11.43 | 26,100 | — | — |
| 1986-03-13 | $11.33 | $11.48 | 13,050 | — | — |
| 1986-03-12 | $11.44 | $11.60 | 27,675 | — | — |
| 1986-03-11 | $11.50 | $11.65 | 25,200 | — | — |
| 1986-03-10 | $11.22 | $11.37 | 20,925 | — | — |
| 1986-03-07 | $11.06 | $11.20 | 60,525 | — | — |
| 1986-03-06 | $11.33 | $11.48 | 42,300 | — | — |
| 1986-03-05 | $11.67 | $11.82 | 66,375 | — | — |
| 1986-03-04 | $12.11 | $12.27 | 136,575 | — | — |
| 1986-03-03 | $11.89 | $12.05 | 59,850 | — | — |
| 1986-02-28 | $11.00 | $11.15 | 59,850 | — | — |
| 1986-02-27 | $10.67 | $10.81 | 13,500 | — | — |
| 1986-02-26 | $10.53 | $10.67 | 14,400 | — | — |
| 1986-02-25 | $10.56 | $10.70 | 17,100 | — | — |
| 1986-02-24 | $10.61 | $10.75 | 10,800 | — | — |
| 1986-02-21 | $10.44 | $10.58 | 36,900 | — | — |
| 1986-02-20 | $10.50 | $10.64 | 29,250 | — | — |
| 1986-02-19 | $10.33 | $10.47 | 15,750 | — | — |
| 1986-02-18 | $10.28 | $10.42 | 31,500 | — | — |
| 1986-02-14 | $10.14 | $10.27 | 22,950 | — | — |
| 1986-02-13 | $9.94 | $10.08 | 15,300 | — | — |
| 1986-02-12 | $9.92 | $10.05 | 16,650 | — | — |
| 1986-02-11 | $9.83 | $9.96 | 22,050 | — | — |
| 1986-02-10 | $9.92 | $10.05 | 27,900 | — | — |
| 1986-02-07 | $9.83 | $9.96 | 22,050 | — | — |
| 1986-02-06 | $9.78 | $9.91 | 5,400 | — | — |
| 1986-02-05 | $9.78 | $9.91 | 35,550 | — | — |
| 1986-02-04 | $9.53 | $9.66 | 31,050 | — | — |
| 1986-02-03 | $9.50 | $9.63 | 25,200 | — | — |
| 1986-01-31 | $9.61 | $9.61 | 26,100 | — | — |
| 1986-01-30 | $9.75 | $9.75 | 38,250 | — | — |
| 1986-01-29 | $9.72 | $9.72 | 32,850 | — | — |
| 1986-01-28 | $9.61 | $9.61 | 37,350 | — | — |
| 1986-01-27 | $9.53 | $9.53 | 22,950 | — | — |
| 1986-01-24 | $9.44 | $9.44 | 18,450 | — | — |
| 1986-01-23 | $9.31 | $9.31 | 25,200 | — | — |
| 1986-01-22 | $9.17 | $9.17 | 90,450 | — | — |
| 1986-01-21 | $9.14 | $9.14 | 18,900 | — | — |
| 1986-01-20 | $9.00 | $9.00 | 47,700 | — | — |
| 1986-01-17 | $9.03 | $9.03 | 11,700 | — | — |
| 1986-01-16 | $8.94 | $8.94 | 41,400 | — | — |
| 1986-01-15 | $8.94 | $8.94 | 79,200 | — | — |
| 1986-01-14 | $9.06 | $9.06 | 126,900 | — | — |
| 1986-01-13 | $8.56 | $8.56 | 29,700 | — | — |
| 1986-01-10 | $8.36 | $8.36 | 17,100 | — | — |
| 1986-01-09 | $8.33 | $8.33 | 36,900 | — | — |
| 1986-01-08 | $8.72 | $8.72 | 36,450 | — | — |
| 1986-01-07 | $8.89 | $8.89 | 21,600 | — | — |
| 1986-01-06 | $8.94 | $8.94 | 19,800 | — | — |
| 1986-01-03 | $8.97 | $8.97 | 11,700 | — | — |
| 1986-01-02 | $9.06 | $9.06 | 26,550 | — | — |